Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.64	20.81	20.64	20.68	4,256,821	+0.04(+0.21%)
Dec 29, 2011	20.45	20.65	20.42	20.64	3,063,883	+0.26(+1.29%)
Dec 28, 2011	20.54	20.55	20.33	20.37	1,914,603	-0.19(-0.91%)
Dec 27, 2011	20.39	20.58	20.34	20.56	2,010,286	+0.18(+0.86%)
Dec 23, 2011	20.25	20.49	20.22	20.39	3,113,464	+0.55(+2.75%)
Dec 21, 2011	19.61	19.85	19.55	19.84	5,257,095	+0.24(+1.25%)
Dec 20, 2011	19.46	19.61	19.29	19.60	4,839,819	+0.40(+2.09%)
Dec 19, 2011	19.70	19.82	19.17	19.20	5,268,132	-0.41(-2.08%)
Dec 16, 2011	20.02	20.06	19.56	19.60	7,303,331	-0.34(-1.73%)
Dec 15, 2011	19.64	19.99	19.63	19.95	4,189,785	+0.49(+2.54%)
Dec 14, 2011	19.73	19.85	19.45	19.45	4,881,225	-0.28(-1.40%)
Dec 13, 2011	19.75	20.01	19.64	19.73	4,419,981	+0.04(+0.22%)
Dec 12, 2011	19.74	19.86	19.55	19.69	3,788,748	-0.18(-0.91%)
Dec 09, 2011	19.85	19.92	19.65	19.87	3,541,448	+0.11(+0.57%)
Dec 08, 2011	20.04	20.09	19.72	19.75	3,994,554	-0.34(-1.68%)
Dec 07, 2011	20.07	20.21	19.87	20.09	6,282,757	-0.15(-0.74%)
Dec 06, 2011	20.27	20.37	20.14	20.24	5,540,507	+0.04(+0.21%)
Dec 05, 2011	20.27	20.32	20.06	20.20	5,532,370	+0.17(+0.84%)
Dec 02, 2011	20.38	20.38	19.98	20.03	4,127,835	-0.21(-1.04%)
Dec 01, 2011	20.31	20.46	20.20	20.24	3,817,232	-0.18(-0.88%)
Nov 30, 2011	20.27	20.46	20.23	20.42	5,748,269	+0.61(+3.10%)
Nov 29, 2011	19.70	19.93	19.65	19.81	5,825,421	+0.22(+1.14%)
Nov 28, 2011	19.75	19.81	19.45	19.58	3,581,199	+0.24(+1.22%)
Nov 25, 2011	19.40	19.49	19.33	19.35	1,568,117	+0.02(+0.10%)
Nov 23, 2011	19.53	19.60	19.25	19.33	4,954,930	-0.33(-1.70%)
Nov 22, 2011	19.99	20.02	19.65	19.66	5,259,544	-0.30(-1.49%)
Nov 21, 2011	20.04	20.11	19.80	19.96	17,431,586	-0.30(-1.50%)
Nov 18, 2011	20.35	20.35	20.15	20.27	10,707,877	+0.06(+0.31%)
Nov 17, 2011	20.32	20.37	20.01	20.20	6,359,845	-0.11(-0.55%)
Nov 16, 2011	20.48	20.59	20.28	20.32	5,159,877	-0.30(-1.47%)
Nov 15, 2011	20.72	20.82	20.56	20.62	5,687,397	-0.21(-1.01%)
Nov 14, 2011	21.01	21.11	20.70	20.83	3,094,273	-0.27(-1.26%)
Nov 11, 2011	21.05	21.28	21.05	21.10	4,108,128	+0.26(+1.25%)
Nov 10, 2011	20.78	21.08	20.69	20.84	5,338,820	+0.33(+1.63%)
Nov 09, 2011	20.92	20.94	20.46	20.50	5,577,529	-0.69(-3.25%)
Nov 08, 2011	21.17	21.21	20.92	21.19	4,302,036	+0.01(+0.03%)
Nov 07, 2011	21.06	21.19	20.90	21.18	3,212,088	+0.18(+0.86%)
Nov 04, 2011	21.15	21.15	20.77	21.00	4,013,475	-0.31(-1.45%)
Nov 03, 2011	21.00	21.38	20.92	21.31	7,085,025	+0.49(+2.35%)
Nov 02, 2011	20.46	20.97	20.46	20.82	5,769,380	+0.63(+3.13%)
Nov 01, 2011	20.20	20.75	20.12	20.19	7,193,071	-0.70(-3.35%)
Oct 31, 2011	20.92	21.20	20.89	20.89	4,813,108	-0.18(-0.85%)
Oct 28, 2011	21.30	21.36	20.99	21.07	7,152,713	-0.27(-1.28%)
Oct 27, 2011	21.62	21.67	21.26	21.35	7,541,653	+0.07(+0.35%)
Oct 26, 2011	21.33	21.35	21.08	21.27	3,755,973	+0.22(+1.06%)
Oct 25, 2011	21.18	21.32	21.04	21.05	4,896,522	-0.29(-1.37%)
Oct 24, 2011	21.25	21.34	21.09	21.34	4,512,508	+0.15(+0.73%)
Oct 21, 2011	20.88	21.18	20.87	21.18	4,561,637	+0.47(+2.27%)
Oct 20, 2011	20.53	20.80	20.51	20.71	4,734,743	+0.23(+1.12%)
Oct 19, 2011	20.50	20.84	20.42	20.48	2,925,445	+0.01(+0.03%)
Oct 18, 2011	20.53	20.65	20.33	20.48	6,520,837	-0.11(-0.51%)
Oct 17, 2011	20.45	20.68	20.43	20.58	3,877,315	+0.09(+0.42%)
Oct 14, 2011	20.41	20.51	20.33	20.50	3,514,265	+0.26(+1.29%)
Oct 13, 2011	20.12	20.30	19.98	20.24	5,576,841	+0.01(+0.03%)
Oct 12, 2011	20.42	20.45	20.11	20.23	6,035,925	-0.10(-0.49%)
Oct 11, 2011	20.32	20.36	20.04	20.33	4,788,702	-0.02(-0.09%)
Oct 10, 2011	20.28	20.38	20.21	20.35	5,056,334	+0.31(+1.55%)
Oct 07, 2011	20.29	20.35	19.91	20.04	7,590,964	-0.15(-0.74%)
Oct 06, 2011	20.06	20.19	19.96	20.19	4,228,752	+0.37(+1.85%)
Oct 05, 2011	19.82	19.85	19.45	19.82	6,184,191	+0.05(+0.25%)
Oct 04, 2011	19.82	20.03	19.37	19.77	10,568,230	-0.27(-1.36%)